KLBN11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	17.320	17.320	17.320	17.320	17.320	49,741
2025-10-16	17.530	17.740	17.400	17.740	17.740	36,183
2025-10-15	17.500	17.660	17.380	17.510	17.510	49,614
2025-10-14	17.500	17.600	17.430	17.480	17.480	53,364
2025-10-13	17.460	17.570	17.440	17.480	17.480	45,725
2025-10-10	17.400	17.400	17.400	17.400	17.400	39,622
2025-10-09	17.650	17.680	17.370	17.390	17.390	45,140
2025-10-08	17.690	17.840	17.520	17.590	17.590	44,074
2025-10-07	17.870	17.980	17.610	17.640	17.640	63,863
2025-10-06	18.290	18.380	17.790	17.850	17.850	60,200
2025-10-03	18.100	18.100	18.100	18.100	18.100	28,435
2025-10-02	18.040	18.040	18.040	18.040	18.040	29,310
2025-10-01	18.100	18.100	18.100	18.100	18.100	40,659
2025-09-30	18.000	18.000	18.000	18.000	18.000	51,891
2025-09-29	17.970	17.970	17.970	17.970	17.970	60,844
2025-09-26	18.270	18.270	18.270	18.270	18.270	24,262
2025-09-25	18.320	18.320	18.320	18.320	18.320	43,534
2025-09-24	18.180	18.180	18.180	18.180	18.180	68,085
2025-09-23	18.280	18.290	18.080	18.080	18.080	57,961
2025-09-22	18.460	18.470	18.030	18.310	18.310	55,980
2025-09-19	18.400	18.400	18.400	18.400	18.400	24,786
2025-09-18	18.340	18.340	18.340	18.340	18.340	46,146
2025-09-17	18.380	18.380	18.380	18.380	18.380	28,759
2025-09-16	18.340	18.340	18.340	18.340	18.340	33,985
2025-09-15	18.760	18.800	18.350	18.490	18.490	37,035
2025-09-12	18.680	18.680	18.680	18.680	18.680	36,883
2025-09-11	18.640	18.640	18.640	18.640	18.640	28,213
2025-09-10	18.530	18.530	18.530	18.530	18.530	31,185
2025-09-09	18.950	18.950	18.950	18.950	18.950	31,465
2025-09-08	18.600	18.600	18.600	18.600	18.600	39,555
2025-09-05	18.510	18.510	18.510	18.510	18.510	86,714
2025-09-04	18.590	18.590	18.590	18.590	18.590	25,102
2025-09-03	18.390	18.630	18.200	18.300	18.300	34,497
2025-09-02	18.360	18.420	18.160	18.300	18.300	32,309
2025-09-01	18.420	18.420	18.420	18.420	18.420	37,419
2025-08-29	18.620	18.620	18.620	18.620	18.620	31,614
2025-08-28	18.490	18.660	18.370	18.500	18.500	26,931
2025-08-27	18.270	18.480	18.200	18.370	18.370	27,936
2025-08-26	18.300	18.420	18.170	18.300	18.300	51,711
2025-08-25	18.390	18.430	18.240	18.340	18.340	31,154
2025-08-22	18.240	18.240	18.240	18.240	18.240	52,013
2025-08-21	17.980	18.030	17.820	18.000	18.000	28,341
2025-08-20	18.040	18.040	18.040	18.040	18.040	23,094
2025-08-19	17.970	17.970	17.970	17.970	17.970	40,183
2025-08-18	18.060	18.060	18.060	18.060	18.060	29,897
2025-08-15	18.340	18.450	18.040	18.080	18.080	28,933
2025-08-14	18.330	18.330	18.330	18.330	18.330	24,983
2025-08-13	18.080	18.080	18.080	18.080	18.080	26,597
2025-08-12	18.300	18.300	18.300	18.300	18.300	28,318
2025-08-11	18.400	18.400	18.400	18.400	18.400	31,713
2025-08-08	18.920	18.920	18.920	18.920	18.920	31,388
2025-08-07	18.560	18.560	18.560	18.560	18.560	34,656
2025-08-06	18.040	18.040	18.040	18.040	18.040	33,781
2025-08-05	18.030	18.030	18.030	18.030	18.030	44,675
2025-08-04	18.380	18.380	18.380	18.380	18.380	31,033
2025-08-01	18.320	18.320	18.320	18.320	18.320	28,649
2025-07-31	18.520	18.520	18.520	18.520	18.520	29,374
2025-07-30	18.600	18.600	18.600	18.600	18.600	25,953
2025-07-29	18.540	18.540	18.540	18.540	18.540	18,497
2025-07-28	18.720	18.720	18.720	18.720	18.720	25,678

← NewerPage 5 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.